Valson Industries Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 11-Jun-2021 | 20 | 20.60 | 19.60 | 20.10 | 66 | 0.17 | 8,490 | 1 | 0.10 |
| 10-Jun-2021 | 20.20 | 20.40 | 19.50 | 20 | 140 | 0.26 | 10,043 | 0.85 | -0.10 |
| 09-Jun-2021 | 21.50 | 21.50 | 20.30 | 20.40 | 127 | 0.25 | 9,711 | 1.20 | -1.20 |
| 08-Jun-2021 | 21.60 | 21.60 | 20.10 | 20.60 | 127 | 0.24 | 7,493 | 1.45 | -1 |
| 07-Jun-2021 | 21 | 21.10 | 20.20 | 20.60 | 156 | 0.24 | 6,798 | 0.90 | -0.40 |
| 04-Jun-2021 | 20.90 | 21 | 20.20 | 20.90 | 90 | 0.13 | 5,961 | 0.85 | 0 |
| 03-Jun-2021 | 21.20 | 21.50 | 20 | 20.30 | 120 | 0.28 | 10,511 | 1.45 | -0.90 |
| 02-Jun-2021 | 20.20 | 20.80 | 19.80 | 20.50 | 67 | 0.09 | 4,064 | 1.05 | 0.25 |
| 01-Jun-2021 | 20.30 | 20.70 | 19.70 | 20.20 | 92 | 0.08 | 3,361 | 0.95 | -0.10 |
| 31-May-2021 | 20 | 20.30 | 19.40 | 19.90 | 137 | 0.22 | 8,029 | 0.90 | -0.10 |
| 28-May-2021 | 20.60 | 20.60 | 18.70 | 19.40 | 177 | 0.59 | 23,868 | 1.85 | -1.20 |
| 27-May-2021 | 21.50 | 21.50 | 19.70 | 19.70 | 146 | 0.26 | 12,270 | 1.80 | -1.80 |
| 26-May-2021 | 21.80 | 22 | 20.30 | 20.70 | 112 | 0.31 | 13,661 | 1.70 | -1.10 |
| 25-May-2021 | 21.40 | 22 | 21 | 21.30 | 109 | 0.25 | 7,434 | 1 | -0.10 |
| 24-May-2021 | 22 | 22.40 | 21.10 | 21.40 | 127 | 0.32 | 7,703 | 1.35 | -0.60 |
| 21-May-2021 | 22.80 | 22.80 | 21.20 | 21.70 | 120 | 1.15 | 47,860 | 1.60 | -1.10 |
| 20-May-2021 | 22 | 22 | 21.30 | 21.90 | 81 | 0.18 | 5,743 | 0.70 | -0.10 |
| 19-May-2021 | 22 | 22 | 20.20 | 21.70 | 110 | 0.15 | 4,023 | 1.80 | -0.30 |
| 18-May-2021 | 22 | 22 | 20.60 | 21 | 178 | 0.22 | 6,756 | 1.40 | -0.90 |
| 17-May-2021 | 22.10 | 22.20 | 21 | 21.50 | 274 | 0.75 | 18,675 | 1.15 | -0.60 |
| 14-May-2021 | 21.50 | 21.80 | 20.70 | 21.10 | 157 | 0.24 | 7,837 | 1.15 | -0.40 |
QuickLinks for Valson Industries Ltd.
